Geo Energy Resources Limited (FRA:7GE)
Germany · Delayed Price · Currency is EUR 0.2870
-0.0070 (-2.38%)
At close: Sep 30, 2025
Geo Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | 1,150 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | 1,150 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,150 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,150 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 1,150 |
| Sep 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -3.23% | 1,150 |
| Sep 19, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 12.93% | 102 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.08% | 10,200 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.16% | 10,200 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.28% | - |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.44% | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.19% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.83% | 10,200 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.47% | 10,200 |
| Sep 5, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 1.90% | 10,200 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.40% | - |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.93% | 50 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.91% | - |
| Sep 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.80% | - |
| Aug 29, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.82% | 34 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.73% | 4,142 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.78% | 4,142 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.52% | 4,142 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | - |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.34% | - |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.67% | - |
| Aug 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 22.08% | 4,142 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.71% | - |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.13% | - |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | - |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 10.34% | - |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | - |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.47% | - |
| Aug 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.18% | - |
| Aug 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.24% | - |
| Jul 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.24% | - |
| Jul 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -4.21% | - |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.15% | - |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.64% | - |
| Jul 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | - |
| Jul 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | - |
| Jul 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 8,333 |